Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.900 | 8.150 | 7.600 | 7.790 | 7.790 | 253,090,475 |
| 2025-07-22 | 7.000 | 7.410 | 6.860 | 7.410 | 7.410 | 174,444,393 |
| 2025-07-21 | 6.310 | 6.740 | 6.310 | 6.740 | 6.740 | 116,644,145 |
| 2025-07-18 | 5.690 | 6.130 | 5.580 | 6.130 | 6.130 | 240,719,312 |
| 2025-07-17 | 5.050 | 5.570 | 4.850 | 5.570 | 5.570 | 155,389,448 |
| 2025-07-16 | 5.520 | 5.570 | 5.010 | 5.060 | 5.060 | 206,098,092 |
| 2025-07-15 | 5.060 | 5.570 | 5.000 | 5.570 | 5.570 | 180,287,813 |
| 2025-07-14 | 5.120 | 5.370 | 5.020 | 5.060 | 5.060 | 138,147,442 |
| 2025-07-11 | 5.540 | 5.810 | 5.200 | 5.330 | 5.330 | 194,583,631 |
| 2025-07-10 | 5.200 | 5.810 | 5.090 | 5.630 | 5.630 | 226,634,711 |
| 2025-07-09 | 5.170 | 5.720 | 5.000 | 5.350 | 5.350 | 258,172,563 |
| 2025-07-08 | 4.560 | 5.230 | 4.380 | 5.230 | 5.230 | 251,917,016 |
| 2025-07-07 | 5.320 | 5.490 | 4.640 | 4.750 | 4.750 | 235,856,180 |
| 2025-07-04 | 4.800 | 5.160 | 4.800 | 5.160 | 5.160 | 114,213,153 |
| 2025-07-03 | 4.670 | 4.690 | 4.270 | 4.690 | 4.690 | 213,874,258 |
| 2025-07-02 | 3.900 | 4.260 | 3.810 | 4.260 | 4.260 | 102,520,340 |
| 2025-07-01 | 3.520 | 3.870 | 3.520 | 3.870 | 3.870 | 34,091,129 |
| 2025-06-30 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 16,494,001 |
| 2025-06-27 | 3.500 | 3.510 | 3.460 | 3.500 | 3.500 | 11,234,200 |
| 2025-06-26 | 3.540 | 3.550 | 3.460 | 3.490 | 3.490 | 10,045,600 |
| 2025-06-25 | 3.520 | 3.540 | 3.490 | 3.540 | 3.540 | 11,547,881 |
| 2025-06-24 | 3.570 | 3.570 | 3.450 | 3.520 | 3.520 | 21,063,120 |
| 2025-06-23 | 3.500 | 3.590 | 3.480 | 3.570 | 3.570 | 11,386,784 |
| 2025-06-20 | 3.490 | 3.540 | 3.470 | 3.510 | 3.510 | 8,195,300 |
| 2025-06-19 | 3.570 | 3.600 | 3.470 | 3.500 | 3.500 | 14,673,580 |
| 2025-06-18 | 3.560 | 3.600 | 3.490 | 3.580 | 3.580 | 12,030,439 |
| 2025-06-17 | 3.500 | 3.560 | 3.480 | 3.560 | 3.560 | 10,043,367 |
| 2025-06-16 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 11,893,860 |
| 2025-06-13 | 3.540 | 3.550 | 3.460 | 3.480 | 3.480 | 7,463,601 |
| 2025-06-12 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 8,171,680 |
| 2025-06-11 | 3.500 | 3.600 | 3.480 | 3.570 | 3.570 | 12,922,080 |
| 2025-06-10 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 7,004,400 |
| 2025-06-09 | 3.490 | 3.510 | 3.430 | 3.500 | 3.500 | 9,578,738 |
| 2025-06-06 | 3.450 | 3.520 | 3.440 | 3.490 | 3.490 | 8,915,700 |
| 2025-06-05 | 3.490 | 3.510 | 3.430 | 3.450 | 3.450 | 8,790,460 |
| 2025-06-04 | 3.510 | 3.530 | 3.460 | 3.500 | 3.500 | 11,973,560 |
| 2025-06-03 | 3.550 | 3.560 | 3.410 | 3.500 | 3.500 | 13,762,823 |
| 2025-05-30 | 3.520 | 3.550 | 3.490 | 3.550 | 3.550 | 7,770,805 |
| 2025-05-29 | 3.510 | 3.550 | 3.480 | 3.520 | 3.520 | 10,019,160 |
| 2025-05-28 | 3.600 | 3.600 | 3.490 | 3.510 | 3.510 | 14,001,325 |
| 2025-05-27 | 3.590 | 3.640 | 3.560 | 3.590 | 3.590 | 12,627,920 |
| 2025-05-26 | 3.540 | 3.680 | 3.530 | 3.580 | 3.580 | 25,302,702 |
| 2025-05-23 | 3.590 | 3.590 | 3.510 | 3.520 | 3.520 | 11,532,880 |
| 2025-05-22 | 3.540 | 3.590 | 3.530 | 3.560 | 3.560 | 12,473,790 |
| 2025-05-21 | 3.530 | 3.550 | 3.510 | 3.540 | 3.540 | 12,827,500 |
| 2025-05-20 | 3.540 | 3.560 | 3.480 | 3.540 | 3.540 | 14,579,400 |
| 2025-05-19 | 3.470 | 3.530 | 3.450 | 3.520 | 3.520 | 16,453,800 |
| 2025-05-16 | 3.500 | 3.510 | 3.410 | 3.470 | 3.470 | 13,452,010 |
| 2025-05-15 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 10,981,941 |
| 2025-05-14 | 3.470 | 3.500 | 3.420 | 3.490 | 3.490 | 13,558,462 |
| 2025-05-13 | 3.470 | 3.490 | 3.420 | 3.450 | 3.450 | 11,928,400 |
| 2025-05-12 | 3.420 | 3.490 | 3.370 | 3.440 | 3.440 | 24,417,520 |
| 2025-05-09 | 3.400 | 3.450 | 3.360 | 3.390 | 3.390 | 18,030,480 |
| 2025-05-08 | 3.410 | 3.510 | 3.350 | 3.390 | 3.390 | 21,589,433 |
| 2025-05-07 | 3.390 | 3.430 | 3.340 | 3.420 | 3.420 | 29,421,097 |
| 2025-05-06 | 3.250 | 3.400 | 3.250 | 3.360 | 3.360 | 40,767,248 |
| 2025-04-30 | 3.240 | 3.330 | 3.180 | 3.220 | 3.220 | 65,287,146 |
| 2025-04-29 | 3.270 | 3.270 | 3.240 | 3.270 | 3.270 | 40,819,938 |
| 2025-04-28 | 2.900 | 3.050 | 2.900 | 2.970 | 2.970 | 18,952,346 |
| 2025-04-25 | 2.900 | 2.940 | 2.880 | 2.900 | 2.900 | 6,560,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-16 | 0.1760 CNY |
| 2021-06-18 | 0.2500 CNY |
| 2020-05-28 | 0.4500 CNY |
| 2019-05-30 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.